Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALL240419C00075000 | 2024-02-29 3:27PM EDT | 75.00 | 84.70 | 96.70 | 100.10 | 0.00 | - | 10 | 0 | 169.73% |
ALL240419C00095000 | 2024-01-19 3:56PM EDT | 95.00 | 60.85 | 64.50 | 69.30 | 0.00 | - | 5 | 7 | 0.00% |
ALL240419C00100000 | 2023-10-27 3:25PM EDT | 100.00 | 26.70 | 36.60 | 38.90 | 0.00 | - | 1 | 30 | 0.00% |
ALL240419C00105000 | 2024-02-09 10:44AM EDT | 105.00 | 54.50 | 50.80 | 54.70 | 0.00 | - | 2 | 0 | 0.00% |
ALL240419C00110000 | 2024-03-11 11:31AM EDT | 110.00 | 48.80 | 61.60 | 65.20 | 0.00 | - | 1 | 3 | 98.34% |
ALL240419C00115000 | 2024-01-12 11:24AM EDT | 115.00 | 35.96 | 43.00 | 47.60 | 0.00 | - | 1 | 89 | 0.00% |
ALL240419C00120000 | 2024-03-14 11:17AM EDT | 120.00 | 40.39 | 51.50 | 55.10 | 0.00 | - | 2 | 114 | 77.73% |
ALL240419C00125000 | 2024-02-08 11:10AM EDT | 125.00 | 39.40 | 32.60 | 35.00 | 0.00 | - | 1 | 53 | 0.00% |
ALL240419C00130000 | 2024-02-29 2:59PM EDT | 130.00 | 30.09 | 41.70 | 45.00 | 0.00 | - | 12 | 56 | 64.65% |
ALL240419C00135000 | 2024-03-28 9:46AM EDT | 135.00 | 36.90 | 37.20 | 39.90 | +8.30 | +29.02% | 5 | 278 | 62.89% |
ALL240419C00140000 | 2024-03-27 12:37PM EDT | 140.00 | 31.30 | 32.80 | 35.00 | 0.00 | - | 2 | 352 | 62.09% |
ALL240419C00145000 | 2024-03-20 2:24PM EDT | 145.00 | 17.14 | 27.30 | 30.30 | 0.00 | - | 9 | 259 | 52.34% |
ALL240419C00150000 | 2024-03-28 10:27AM EDT | 150.00 | 23.54 | 21.40 | 24.80 | +3.82 | +19.37% | 2 | 687 | 56.84% |
ALL240419C00155000 | 2024-03-28 10:54AM EDT | 155.00 | 18.75 | 16.50 | 20.90 | +3.67 | +24.34% | 1 | 472 | 57.57% |
ALL240419C00160000 | 2024-03-28 2:57PM EDT | 160.00 | 14.00 | 13.60 | 14.20 | +4.05 | +40.70% | 11 | 907 | 32.90% |
ALL240419C00165000 | 2024-03-28 3:29PM EDT | 165.00 | 9.39 | 8.30 | 9.50 | +3.11 | +49.52% | 15 | 1,314 | 26.45% |
ALL240419C00170000 | 2024-03-28 2:19PM EDT | 170.00 | 5.36 | 5.10 | 5.40 | +2.32 | +76.32% | 52 | 642 | 22.03% |
ALL240419C00175000 | 2024-03-28 3:29PM EDT | 175.00 | 2.25 | 2.30 | 2.50 | +1.15 | +104.55% | 132 | 660 | 19.97% |
ALL240419C00180000 | 2024-03-28 3:57PM EDT | 180.00 | 0.87 | 0.80 | 0.95 | +0.47 | +117.50% | 106 | 10,371 | 19.36% |
ALL240419C00185000 | 2024-03-28 3:57PM EDT | 185.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 532 | 104 | 19.29% |
ALL240419C00190000 | 2024-03-26 1:20PM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 31.28% |
ALL240419C00195000 | 2024-02-13 3:46PM EDT | 195.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALL240419P00055000 | 2023-11-17 1:32PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 175.78% |
ALL240419P00070000 | 2023-12-22 2:10PM EDT | 70.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 146.48% |
ALL240419P00075000 | 2024-01-09 2:10PM EDT | 75.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 153.91% |
ALL240419P00080000 | 2024-03-13 12:04PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 112.50% |
ALL240419P00085000 | 2023-08-24 9:58AM EDT | 85.00 | 2.32 | 1.20 | 1.35 | 0.00 | - | 5 | 5 | 182.32% |
ALL240419P00090000 | 2023-10-31 1:34PM EDT | 90.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 2 | 71 | 120.51% |
ALL240419P00095000 | 2024-01-05 10:30AM EDT | 95.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 38 | 123.63% |
ALL240419P00100000 | 2023-12-27 3:35PM EDT | 100.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 5 | 79 | 115.53% |
ALL240419P00105000 | 2024-01-30 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
ALL240419P00110000 | 2024-01-02 3:54PM EDT | 110.00 | 0.69 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 86.72% |
ALL240419P00115000 | 2024-03-06 2:25PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 555 | 67.19% |
ALL240419P00120000 | 2024-03-19 2:27PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 56.25% |
ALL240419P00125000 | 2024-03-28 3:15PM EDT | 125.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 2 | 424 | 57.42% |
ALL240419P00130000 | 2024-03-26 9:30AM EDT | 130.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 10 | 234 | 51.17% |
ALL240419P00135000 | 2024-03-28 3:16PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 108 | 42.97% |
ALL240419P00140000 | 2024-03-28 1:52PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 238 | 41.02% |
ALL240419P00145000 | 2024-03-28 10:15AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 2 | 149 | 35.06% |
ALL240419P00150000 | 2024-03-28 10:11AM EDT | 150.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 401 | 1,045 | 32.86% |
ALL240419P00155000 | 2024-03-28 11:39AM EDT | 155.00 | 0.14 | 0.15 | 0.20 | -0.16 | -53.33% | 162 | 530 | 26.51% |
ALL240419P00160000 | 2024-03-28 3:07PM EDT | 160.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 155 | 622 | 22.90% |
ALL240419P00165000 | 2024-03-28 3:42PM EDT | 165.00 | 0.70 | 0.65 | 0.75 | -0.85 | -54.84% | 460 | 301 | 20.12% |
ALL240419P00170000 | 2024-03-28 2:25PM EDT | 170.00 | 1.70 | 1.65 | 1.80 | -1.71 | -50.15% | 31 | 140 | 18.30% |
ALL240419P00175000 | 2024-03-28 3:38PM EDT | 175.00 | 3.80 | 3.80 | 4.00 | -2.90 | -43.28% | 25 | 400 | 17.01% |